Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-29)Premium Content

Costco Wholesale Corporation (COST)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 160902C00120000 C 09/02/16 120.0 41.65 46.30
COST 160902C00125000 C 09/02/16 125.0 36.70 41.35
COST 160902C00130000 C 09/02/16 130.0 31.65 36.30
COST 160902C00135000 C 09/02/16 135.0 27.15 31.15
COST 160902C00140000 C 09/02/16 140.0 21.55 24.40
COST 160902C00141000 C 09/02/16 141.0 20.65 25.35
COST 160902C00142000 C 09/02/16 142.0 19.70 23.95
COST 160902C00143000 C 09/02/16 143.0 18.65 23.00
COST 160902C00144000 C 09/02/16 144.0 18.65 20.90
COST 160902C00145000 C 09/02/16 145.0 17.75 21.25
COST 160902C00146000 C 09/02/16 146.0 16.70 20.50
COST 160902C00147000 C 09/02/16 147.0 15.75 19.30
COST 160902C00148000 C 09/02/16 148.0 14.70 18.50
COST 160902C00149000 C 09/02/16 149.0 13.85 17.35
COST 160902C00150000 C 09/02/16 150.0 13.05 14.65
COST 160902C00152500 C 09/02/16 152.5 10.25 12.40
COST 160902C00155000 C 09/02/16 155.0 8.45 9.60
COST 160902C00157500 C 09/02/16 157.5 6.55 6.85
COST 160902C00160000 C 09/02/16 160.0 4.45 4.65
COST 160902C00162500 C 09/02/16 162.5 2.56 2.75
COST 160902C00165000 C 09/02/16 165.0 1.21 1.34
COST 160902C00167500 C 09/02/16 167.5 0.41 0.48
COST 160902C00170000 C 09/02/16 170.0 0.10 0.16
COST 160902C00172500 C 09/02/16 172.5 0.00 0.22
COST 160902C00175000 C 09/02/16 175.0 0.00 0.13
COST 160902C00177500 C 09/02/16 177.5 0.00 0.50
COST 160902C00180000 C 09/02/16 180.0 0.00 0.13
COST 160902C00182500 C 09/02/16 182.5 0.00 0.50
COST 160902C00185000 C 09/02/16 185.0 0.00 0.33
COST 160902C00187500 C 09/02/16 187.5 0.00 0.50
COST 160902C00190000 C 09/02/16 190.0 0.00 0.50
COST 160902C00192500 C 09/02/16 192.5 0.00 0.50
COST 160902C00195000 C 09/02/16 195.0 0.00 0.50
COST 160902C00197500 C 09/02/16 197.5 0.00 0.50
COST 160902C00200000 C 09/02/16 200.0 0.00 0.50
COST 160902C00202500 C 09/02/16 202.5 0.00 0.50
COST 160902C00205000 C 09/02/16 205.0 0.00 0.50
COST 160902C00210000 C 09/02/16 210.0 0.00 0.50
COST 160902C00215000 C 09/02/16 215.0 0.00 0.50
COST 160902P00120000 P 09/02/16 120.0 0.00 0.01
COST 160902P00125000 P 09/02/16 125.0 0.00 0.01
COST 160902P00130000 P 09/02/16 130.0 0.00 0.01
COST 160902P00135000 P 09/02/16 135.0 0.00 0.01
COST 160902P00140000 P 09/02/16 140.0 0.00 0.01
COST 160902P00141000 P 09/02/16 141.0 0.00 0.50
COST 160902P00142000 P 09/02/16 142.0 0.00 0.50
COST 160902P00143000 P 09/02/16 143.0 0.00 0.50
COST 160902P00144000 P 09/02/16 144.0 0.00 0.50
COST 160902P00145000 P 09/02/16 145.0 0.00 0.50
COST 160902P00146000 P 09/02/16 146.0 0.00 0.50
COST 160902P00147000 P 09/02/16 147.0 0.00 0.50
COST 160902P00148000 P 09/02/16 148.0 0.00 0.50
COST 160902P00149000 P 09/02/16 149.0 0.00 0.50
COST 160902P00150000 P 09/02/16 150.0 0.00 0.50
COST 160902P00152500 P 09/02/16 152.5 0.00 0.40
COST 160902P00155000 P 09/02/16 155.0 0.11 0.20
COST 160902P00157500 P 09/02/16 157.5 0.24 0.37
COST 160902P00160000 P 09/02/16 160.0 0.57 0.67
COST 160902P00162500 P 09/02/16 162.5 1.16 1.31
COST 160902P00165000 P 09/02/16 165.0 2.26 2.41
COST 160902P00167500 P 09/02/16 167.5 3.90 4.10
COST 160902P00170000 P 09/02/16 170.0 6.05 6.30
COST 160902P00172500 P 09/02/16 172.5 8.10 8.90
COST 160902P00175000 P 09/02/16 175.0 9.30 12.25
COST 160902P00177500 P 09/02/16 177.5 11.40 15.75
COST 160902P00180000 P 09/02/16 180.0 13.60 18.15
COST 160902P00182500 P 09/02/16 182.5 16.00 19.10
COST 160902P00185000 P 09/02/16 185.0 18.50 21.65
COST 160902P00187500 P 09/02/16 187.5 21.10 25.70
COST 160902P00190000 P 09/02/16 190.0 24.30 26.70
COST 160902P00192500 P 09/02/16 192.5 26.05 29.10
COST 160902P00195000 P 09/02/16 195.0 28.60 33.35
COST 160902P00197500 P 09/02/16 197.5 30.95 34.30
COST 160902P00200000 P 09/02/16 200.0 33.65 38.35
COST 160902P00202500 P 09/02/16 202.5 35.95 39.30
COST 160902P00205000 P 09/02/16 205.0 38.65 43.45
COST 160902P00210000 P 09/02/16 210.0 43.75 48.35
COST 160902P00215000 P 09/02/16 215.0 48.45 51.75
COST 160909C00140000 C 09/09/16 140.0 23.10 24.70
COST 160909C00141000 C 09/09/16 141.0 21.95 24.70
COST 160909C00142000 C 09/09/16 142.0 20.80 23.15
COST 160909C00143000 C 09/09/16 143.0 18.95 22.40
COST 160909C00144000 C 09/09/16 144.0 19.05 20.85
COST 160909C00145000 C 09/09/16 145.0 17.95 19.90
COST 160909C00146000 C 09/09/16 146.0 17.05 19.00
COST 160909C00147000 C 09/09/16 147.0 15.65 17.90
COST 160909C00148000 C 09/09/16 148.0 15.05 16.90
COST 160909C00149000 C 09/09/16 149.0 14.05 15.90
COST 160909C00150000 C 09/09/16 150.0 12.70 15.35
COST 160909C00152500 C 09/09/16 152.5 10.80 12.45
COST 160909C00155000 C 09/09/16 155.0 8.20 9.90
COST 160909C00157500 C 09/09/16 157.5 6.90 7.15
COST 160909C00160000 C 09/09/16 160.0 4.80 5.05
COST 160909C00162500 C 09/09/16 162.5 3.05 3.20
COST 160909C00165000 C 09/09/16 165.0 1.66 1.74
COST 160909C00167500 C 09/09/16 167.5 0.73 0.79
COST 160909C00170000 C 09/09/16 170.0 0.28 0.31
COST 160909C00172500 C 09/09/16 172.5 0.07 0.22
COST 160909C00175000 C 09/09/16 175.0 0.00 0.11
COST 160909C00177500 C 09/09/16 177.5 0.00 0.50
COST 160909C00180000 C 09/09/16 180.0 0.00 0.44
COST 160909C00182500 C 09/09/16 182.5 0.00 3.75
COST 160909C00185000 C 09/09/16 185.0 0.00 0.48
COST 160909C00187500 C 09/09/16 187.5 0.00 0.50
COST 160909C00190000 C 09/09/16 190.0 0.00 0.50
COST 160909C00192500 C 09/09/16 192.5 0.00 0.50
COST 160909C00195000 C 09/09/16 195.0 0.00 0.50
COST 160909C00197500 C 09/09/16 197.5 0.00 0.50
COST 160909C00200000 C 09/09/16 200.0 0.00 0.50
COST 160909C00202500 C 09/09/16 202.5 0.00 0.50
COST 160909C00205000 C 09/09/16 205.0 0.00 0.50
COST 160909C00210000 C 09/09/16 210.0 0.00 0.50
COST 160909C00215000 C 09/09/16 215.0 0.00 0.50
COST 160909P00140000 P 09/09/16 140.0 0.00 0.50
COST 160909P00141000 P 09/09/16 141.0 0.00 0.50
COST 160909P00142000 P 09/09/16 142.0 0.00 0.50
COST 160909P00143000 P 09/09/16 143.0 0.00 0.50
COST 160909P00144000 P 09/09/16 144.0 0.00 0.50
COST 160909P00145000 P 09/09/16 145.0 0.00 0.50
COST 160909P00146000 P 09/09/16 146.0 0.00 0.50
COST 160909P00147000 P 09/09/16 147.0 0.00 0.50
COST 160909P00148000 P 09/09/16 148.0 0.00 0.50
COST 160909P00149000 P 09/09/16 149.0 0.00 0.50
COST 160909P00150000 P 09/09/16 150.0 0.00 0.50
COST 160909P00152500 P 09/09/16 152.5 0.11 0.37
COST 160909P00155000 P 09/09/16 155.0 0.30 0.41
COST 160909P00157500 P 09/09/16 157.5 0.51 0.60
COST 160909P00160000 P 09/09/16 160.0 0.92 1.02
COST 160909P00162500 P 09/09/16 162.5 1.63 1.74
COST 160909P00165000 P 09/09/16 165.0 2.68 2.82
COST 160909P00167500 P 09/09/16 167.5 4.20 4.40
COST 160909P00170000 P 09/09/16 170.0 6.25 6.45
COST 160909P00172500 P 09/09/16 172.5 7.10 10.20
COST 160909P00175000 P 09/09/16 175.0 9.35 11.25
COST 160909P00177500 P 09/09/16 177.5 11.55 14.90
COST 160909P00180000 P 09/09/16 180.0 13.80 18.15
COST 160909P00182500 P 09/09/16 182.5 16.00 20.50
COST 160909P00185000 P 09/09/16 185.0 18.60 22.15
COST 160909P00187500 P 09/09/16 187.5 21.15 25.70
COST 160909P00190000 P 09/09/16 190.0 23.50 28.05
COST 160909P00192500 P 09/09/16 192.5 26.00 30.80
COST 160909P00195000 P 09/09/16 195.0 28.70 33.25
COST 160909P00197500 P 09/09/16 197.5 31.25 35.80
COST 160909P00200000 P 09/09/16 200.0 33.70 38.25
COST 160909P00202500 P 09/09/16 202.5 36.20 40.95
COST 160909P00205000 P 09/09/16 205.0 38.60 43.30
COST 160909P00210000 P 09/09/16 210.0 43.55 48.30
COST 160909P00215000 P 09/09/16 215.0 48.55 51.30
COST 160916C00085000 C 09/16/16 85.0 76.60 81.05
COST 160916C00090000 C 09/16/16 90.0 71.65 76.10
COST 160916C00095000 C 09/16/16 95.0 66.75 71.30
COST 160916C00100000 C 09/16/16 100.0 61.65 66.25
COST 160916C00105000 C 09/16/16 105.0 56.70 61.40
COST 160916C00110000 C 09/16/16 110.0 51.75 56.40
COST 160916C00115000 C 09/16/16 115.0 46.70 51.30
COST 160916C00120000 C 09/16/16 120.0 42.30 46.45
COST 160916C00125000 C 09/16/16 125.0 36.80 41.40
COST 160916C00130000 C 09/16/16 130.0 31.85 36.45
COST 160916C00131000 C 09/16/16 131.0 31.05 35.50
COST 160916C00132000 C 09/16/16 132.0 29.80 33.25
COST 160916C00133000 C 09/16/16 133.0 29.35 32.60
COST 160916C00134000 C 09/16/16 134.0 28.80 31.25
COST 160916C00135000 C 09/16/16 135.0 27.80 30.15
COST 160916C00136000 C 09/16/16 136.0 26.80 29.15
COST 160916C00137000 C 09/16/16 137.0 25.80 28.15
COST 160916C00138000 C 09/16/16 138.0 24.65 26.80
COST 160916C00139000 C 09/16/16 139.0 23.75 25.90
COST 160916C00140000 C 09/16/16 140.0 22.80 24.55
COST 160916C00141000 C 09/16/16 141.0 22.00 24.40
COST 160916C00142000 C 09/16/16 142.0 21.05 22.60
COST 160916C00143000 C 09/16/16 143.0 19.80 22.40
COST 160916C00144000 C 09/16/16 144.0 19.30 20.90
COST 160916C00145000 C 09/16/16 145.0 18.05 19.90
COST 160916C00146000 C 09/16/16 146.0 16.95 19.40
COST 160916C00147000 C 09/16/16 147.0 16.45 17.60
COST 160916C00148000 C 09/16/16 148.0 15.25 16.90
COST 160916C00149000 C 09/16/16 149.0 14.40 15.85
COST 160916C00150000 C 09/16/16 150.0 13.60 14.60
COST 160916C00152500 C 09/16/16 152.5 11.30 12.40
COST 160916C00155000 C 09/16/16 155.0 8.80 9.90
COST 160916C00157500 C 09/16/16 157.5 7.20 7.45
COST 160916C00160000 C 09/16/16 160.0 5.20 5.40
COST 160916C00162500 C 09/16/16 162.5 3.50 3.65
COST 160916C00165000 C 09/16/16 165.0 2.11 2.19
COST 160916C00167500 C 09/16/16 167.5 1.10 1.16
COST 160916C00170000 C 09/16/16 170.0 0.50 0.54
COST 160916C00172500 C 09/16/16 172.5 0.18 0.28
COST 160916C00175000 C 09/16/16 175.0 0.08 0.11
COST 160916C00177500 C 09/16/16 177.5 0.00 0.10
COST 160916C00180000 C 09/16/16 180.0 0.00 0.10
COST 160916C00182500 C 09/16/16 182.5 0.00 0.06
COST 160916C00185000 C 09/16/16 185.0 0.00 0.05
COST 160916C00187500 C 09/16/16 187.5 0.00 0.05
COST 160916C00190000 C 09/16/16 190.0 0.00 0.05
COST 160916C00192500 C 09/16/16 192.5 0.00 0.05
COST 160916C00195000 C 09/16/16 195.0 0.00 0.05
COST 160916C00200000 C 09/16/16 200.0 0.00 0.05
COST 160916C00205000 C 09/16/16 205.0 0.00 0.05
COST 160916C00210000 C 09/16/16 210.0 0.00 0.05
COST 160916C00215000 C 09/16/16 215.0 0.00 0.05
COST 160916C00220000 C 09/16/16 220.0 0.00 0.05
COST 160916C00230000 C 09/16/16 230.0 0.00 0.05
COST 160916C00240000 C 09/16/16 240.0 0.00 0.05
COST 160916C00250000 C 09/16/16 250.0 0.00 0.05
COST 160916P00085000 P 09/16/16 85.0 0.00 0.05
COST 160916P00090000 P 09/16/16 90.0 0.00 0.05
COST 160916P00095000 P 09/16/16 95.0 0.00 0.05
COST 160916P00100000 P 09/16/16 100.0 0.00 0.05
COST 160916P00105000 P 09/16/16 105.0 0.00 0.05
COST 160916P00110000 P 09/16/16 110.0 0.00 0.05
COST 160916P00115000 P 09/16/16 115.0 0.00 0.05
COST 160916P00120000 P 09/16/16 120.0 0.00 0.07
COST 160916P00125000 P 09/16/16 125.0 0.00 0.09
COST 160916P00130000 P 09/16/16 130.0 0.00 0.12
COST 160916P00131000 P 09/16/16 131.0 0.00 0.12
COST 160916P00132000 P 09/16/16 132.0 0.00 0.12
COST 160916P00133000 P 09/16/16 133.0 0.00 0.13
COST 160916P00134000 P 09/16/16 134.0 0.00 0.14
COST 160916P00135000 P 09/16/16 135.0 0.00 0.15
COST 160916P00136000 P 09/16/16 136.0 0.00 0.15
COST 160916P00137000 P 09/16/16 137.0 0.00 0.16
COST 160916P00138000 P 09/16/16 138.0 0.00 0.17
COST 160916P00139000 P 09/16/16 139.0 0.00 0.18
COST 160916P00140000 P 09/16/16 140.0 0.00 0.19
COST 160916P00141000 P 09/16/16 141.0 0.00 0.21
COST 160916P00142000 P 09/16/16 142.0 0.00 0.21
COST 160916P00143000 P 09/16/16 143.0 0.00 0.22
COST 160916P00144000 P 09/16/16 144.0 0.01 0.23
COST 160916P00145000 P 09/16/16 145.0 0.03 0.24
COST 160916P00146000 P 09/16/16 146.0 0.02 0.25
COST 160916P00147000 P 09/16/16 147.0 0.04 0.26
COST 160916P00148000 P 09/16/16 148.0 0.12 0.27
COST 160916P00149000 P 09/16/16 149.0 0.10 0.31
COST 160916P00150000 P 09/16/16 150.0 0.23 0.33
COST 160916P00152500 P 09/16/16 152.5 0.34 0.42
COST 160916P00155000 P 09/16/16 155.0 0.51 0.60
COST 160916P00157500 P 09/16/16 157.5 0.80 0.91
COST 160916P00160000 P 09/16/16 160.0 1.31 1.42
COST 160916P00162500 P 09/16/16 162.5 2.09 2.15
COST 160916P00165000 P 09/16/16 165.0 3.15 3.30
COST 160916P00167500 P 09/16/16 167.5 4.60 4.75
COST 160916P00170000 P 09/16/16 170.0 6.45 6.65
COST 160916P00172500 P 09/16/16 172.5 8.40 8.95
COST 160916P00175000 P 09/16/16 175.0 11.00 11.25
COST 160916P00177500 P 09/16/16 177.5 11.85 15.00
COST 160916P00180000 P 09/16/16 180.0 14.25 16.40
COST 160916P00182500 P 09/16/16 182.5 16.85 18.80
COST 160916P00185000 P 09/16/16 185.0 19.00 22.55
COST 160916P00187500 P 09/16/16 187.5 21.50 25.05
COST 160916P00190000 P 09/16/16 190.0 24.35 26.25
COST 160916P00192500 P 09/16/16 192.5 26.15 30.75
COST 160916P00195000 P 09/16/16 195.0 29.00 32.85
COST 160916P00200000 P 09/16/16 200.0 33.75 38.30
COST 160916P00205000 P 09/16/16 205.0 38.60 43.25
COST 160916P00210000 P 09/16/16 210.0 43.55 46.25
COST 160916P00215000 P 09/16/16 215.0 48.55 51.25
COST 160916P00220000 P 09/16/16 220.0 53.60 58.25
COST 160916P00230000 P 09/16/16 230.0 63.65 68.30
COST 160916P00240000 P 09/16/16 240.0 73.65 78.35
COST 160916P00250000 P 09/16/16 250.0 83.65 88.30
COST 160923C00140000 C 09/23/16 140.0 23.30 24.95
COST 160923C00142000 C 09/23/16 142.0 20.95 23.40
COST 160923C00143000 C 09/23/16 143.0 20.00 22.40
COST 160923C00144000 C 09/23/16 144.0 18.15 21.40
COST 160923C00145000 C 09/23/16 145.0 17.15 20.45
COST 160923C00146000 C 09/23/16 146.0 17.15 19.05
COST 160923C00147000 C 09/23/16 147.0 15.80 18.40
COST 160923C00148000 C 09/23/16 148.0 15.25 17.10
COST 160923C00149000 C 09/23/16 149.0 13.80 16.40
COST 160923C00150000 C 09/23/16 150.0 13.60 15.10
COST 160923C00152500 C 09/23/16 152.5 11.60 12.60
COST 160923C00155000 C 09/23/16 155.0 9.20 10.45
COST 160923C00157500 C 09/23/16 157.5 7.60 7.80
COST 160923C00160000 C 09/23/16 160.0 5.65 5.85
COST 160923C00162500 C 09/23/16 162.5 3.95 4.15
COST 160923C00165000 C 09/23/16 165.0 2.57 2.65
COST 160923C00167500 C 09/23/16 167.5 1.49 1.58
COST 160923C00170000 C 09/23/16 170.0 0.76 0.85
COST 160923C00172500 C 09/23/16 172.5 0.34 0.42
COST 160923C00175000 C 09/23/16 175.0 0.15 0.31
COST 160923C00177500 C 09/23/16 177.5 0.00 0.18
COST 160923C00180000 C 09/23/16 180.0 0.00 0.13
COST 160923C00182500 C 09/23/16 182.5 0.00 0.08
COST 160923C00185000 C 09/23/16 185.0 0.00 0.07
COST 160923C00187500 C 09/23/16 187.5 0.00 0.06
COST 160923C00190000 C 09/23/16 190.0 0.00 0.05
COST 160923C00192500 C 09/23/16 192.5 0.00 0.05
COST 160923C00195000 C 09/23/16 195.0 0.00 0.05
COST 160923C00197500 C 09/23/16 197.5 0.00 0.05
COST 160923C00200000 C 09/23/16 200.0 0.00 0.05
COST 160923C00202500 C 09/23/16 202.5 0.00 0.05
COST 160923P00140000 P 09/23/16 140.0 0.00 0.27
COST 160923P00142000 P 09/23/16 142.0 0.02 0.31
COST 160923P00143000 P 09/23/16 143.0 0.03 0.32
COST 160923P00144000 P 09/23/16 144.0 0.05 0.33
COST 160923P00145000 P 09/23/16 145.0 0.06 0.36
COST 160923P00146000 P 09/23/16 146.0 0.08 0.38
COST 160923P00147000 P 09/23/16 147.0 0.12 0.41
COST 160923P00148000 P 09/23/16 148.0 0.19 0.42
COST 160923P00149000 P 09/23/16 149.0 0.29 0.46
COST 160923P00150000 P 09/23/16 150.0 0.38 0.51
COST 160923P00152500 P 09/23/16 152.5 0.55 0.64
COST 160923P00155000 P 09/23/16 155.0 0.76 0.88
COST 160923P00157500 P 09/23/16 157.5 1.15 1.26
COST 160923P00160000 P 09/23/16 160.0 1.71 1.82
COST 160923P00162500 P 09/23/16 162.5 2.51 2.61
COST 160923P00165000 P 09/23/16 165.0 3.55 3.70
COST 160923P00167500 P 09/23/16 167.5 4.95 5.15
COST 160923P00170000 P 09/23/16 170.0 6.70 6.95
COST 160923P00172500 P 09/23/16 172.5 8.60 9.55
COST 160923P00175000 P 09/23/16 175.0 11.00 11.75
COST 160923P00177500 P 09/23/16 177.5 11.75 15.10
COST 160923P00180000 P 09/23/16 180.0 14.20 16.50
COST 160923P00182500 P 09/23/16 182.5 16.55 20.55
COST 160923P00185000 P 09/23/16 185.0 18.65 23.25
COST 160923P00187500 P 09/23/16 187.5 21.15 25.70
COST 160923P00190000 P 09/23/16 190.0 23.50 28.25
COST 160923P00192500 P 09/23/16 192.5 26.20 30.80
COST 160923P00195000 P 09/23/16 195.0 28.70 33.40
COST 160923P00197500 P 09/23/16 197.5 31.25 35.80
COST 160923P00200000 P 09/23/16 200.0 33.70 38.40
COST 160923P00202500 P 09/23/16 202.5 36.55 40.75
COST 160930C00143000 C 09/30/16 143.0 20.50 22.00
COST 160930C00144000 C 09/30/16 144.0 19.35 21.05
COST 160930C00145000 C 09/30/16 145.0 18.10 20.40
COST 160930C00146000 C 09/30/16 146.0 17.50 19.00
COST 160930C00147000 C 09/30/16 147.0 16.35 18.00
COST 160930C00148000 C 09/30/16 148.0 15.90 17.00
COST 160930C00149000 C 09/30/16 149.0 15.00 16.40
COST 160930C00150000 C 09/30/16 150.0 14.20 15.15
COST 160930C00152500 C 09/30/16 152.5 11.80 12.80
COST 160930C00155000 C 09/30/16 155.0 10.20 10.40
COST 160930C00157500 C 09/30/16 157.5 7.80 8.85
COST 160930C00160000 C 09/30/16 160.0 6.35 6.55
COST 160930C00162500 C 09/30/16 162.5 4.75 4.90
COST 160930C00165000 C 09/30/16 165.0 3.35 3.50
COST 160930C00167500 C 09/30/16 167.5 2.25 2.33
COST 160930C00170000 C 09/30/16 170.0 1.42 1.46
COST 160930C00172500 C 09/30/16 172.5 0.80 0.86
COST 160930C00175000 C 09/30/16 175.0 0.44 0.49
COST 160930C00177500 C 09/30/16 177.5 0.23 0.28
COST 160930C00180000 C 09/30/16 180.0 0.02 0.27
COST 160930C00182500 C 09/30/16 182.5 0.00 0.10
COST 160930C00185000 C 09/30/16 185.0 0.00 0.12
COST 160930C00187500 C 09/30/16 187.5 0.00 0.09
COST 160930C00190000 C 09/30/16 190.0 0.00 0.07
COST 160930C00192500 C 09/30/16 192.5 0.00 0.07
COST 160930C00195000 C 09/30/16 195.0 0.00 0.06
COST 160930C00197500 C 09/30/16 197.5 0.00 0.05
COST 160930C00200000 C 09/30/16 200.0 0.00 0.05
COST 160930C00202500 C 09/30/16 202.5 0.00 0.05
COST 160930C00205000 C 09/30/16 205.0 0.00 0.05
COST 160930P00143000 P 09/30/16 143.0 0.17 0.44
COST 160930P00144000 P 09/30/16 144.0 0.23 0.47
COST 160930P00145000 P 09/30/16 145.0 0.29 0.50
COST 160930P00146000 P 09/30/16 146.0 0.38 0.57
COST 160930P00147000 P 09/30/16 147.0 0.46 0.60
COST 160930P00148000 P 09/30/16 148.0 0.53 0.69
COST 160930P00149000 P 09/30/16 149.0 0.60 0.75
COST 160930P00150000 P 09/30/16 150.0 0.64 0.76
COST 160930P00152500 P 09/30/16 152.5 0.89 1.00
COST 160930P00155000 P 09/30/16 155.0 1.24 1.36
COST 160930P00157500 P 09/30/16 157.5 1.72 1.84
COST 160930P00160000 P 09/30/16 160.0 2.38 2.50
COST 160930P00162500 P 09/30/16 162.5 3.25 3.40
COST 160930P00165000 P 09/30/16 165.0 4.35 4.55
COST 160930P00167500 P 09/30/16 167.5 5.70 5.90
COST 160930P00170000 P 09/30/16 170.0 7.35 7.55
COST 160930P00172500 P 09/30/16 172.5 8.60 10.20
COST 160930P00175000 P 09/30/16 175.0 11.10 11.75
COST 160930P00177500 P 09/30/16 177.5 11.60 15.25
COST 160930P00180000 P 09/30/16 180.0 14.55 16.45
COST 160930P00182500 P 09/30/16 182.5 16.85 20.35
COST 160930P00185000 P 09/30/16 185.0 19.30 22.55
COST 160930P00187500 P 09/30/16 187.5 21.25 25.75
COST 160930P00190000 P 09/30/16 190.0 23.65 28.25
COST 160930P00192500 P 09/30/16 192.5 26.15 30.75
COST 160930P00195000 P 09/30/16 195.0 28.65 33.25
COST 160930P00197500 P 09/30/16 197.5 31.15 35.75
COST 160930P00200000 P 09/30/16 200.0 33.65 38.25
COST 160930P00202500 P 09/30/16 202.5 36.15 40.75
COST 160930P00205000 P 09/30/16 205.0 38.65 43.25
COST 161007C00143000 C 10/07/16 143.0 20.30 23.15
COST 161007C00144000 C 10/07/16 144.0 19.10 22.40
COST 161007C00145000 C 10/07/16 145.0 17.85 20.90
COST 161007C00146000 C 10/07/16 146.0 17.60 19.85
COST 161007C00147000 C 10/07/16 147.0 16.95 18.90
COST 161007C00148000 C 10/07/16 148.0 16.20 17.60
COST 161007C00149000 C 10/07/16 149.0 15.20 16.90
COST 161007C00150000 C 10/07/16 150.0 14.20 15.90
COST 161007C00152500 C 10/07/16 152.5 11.75 13.20
COST 161007C00155000 C 10/07/16 155.0 10.05 11.00
COST 161007C00157500 C 10/07/16 157.5 8.10 9.20
COST 161007C00160000 C 10/07/16 160.0 6.65 6.90
COST 161007C00162500 C 10/07/16 162.5 5.10 5.25
COST 161007C00165000 C 10/07/16 165.0 3.70 3.85
COST 161007C00167500 C 10/07/16 167.5 2.59 2.67
COST 161007C00170000 C 10/07/16 170.0 1.69 1.77
COST 161007C00172500 C 10/07/16 172.5 1.03 1.11
COST 161007C00175000 C 10/07/16 175.0 0.60 0.67
COST 161007C00177500 C 10/07/16 177.5 0.31 0.41
COST 161007C00180000 C 10/07/16 180.0 0.11 0.41
COST 161007C00182500 C 10/07/16 182.5 0.00 0.23
COST 161007C00185000 C 10/07/16 185.0 0.00 0.16
COST 161007C00187500 C 10/07/16 187.5 0.00 0.11
COST 161007C00190000 C 10/07/16 190.0 0.00 0.09
COST 161007C00192500 C 10/07/16 192.5 0.00 0.09
COST 161007C00195000 C 10/07/16 195.0 0.00 0.07
COST 161007C00197500 C 10/07/16 197.5 0.00 0.06
COST 161007C00200000 C 10/07/16 200.0 0.00 0.06
COST 161007C00202500 C 10/07/16 202.5 0.00 0.05
COST 161007C00205000 C 10/07/16 205.0 0.00 0.05
COST 161007P00143000 P 10/07/16 143.0 0.30 0.53
COST 161007P00144000 P 10/07/16 144.0 0.41 0.63
COST 161007P00145000 P 10/07/16 145.0 0.49 0.61
COST 161007P00146000 P 10/07/16 146.0 0.55 0.72
COST 161007P00147000 P 10/07/16 147.0 0.59 0.72
COST 161007P00148000 P 10/07/16 148.0 0.64 0.79
COST 161007P00149000 P 10/07/16 149.0 0.75 0.83
COST 161007P00150000 P 10/07/16 150.0 0.83 0.93
COST 161007P00152500 P 10/07/16 152.5 1.09 1.22
COST 161007P00155000 P 10/07/16 155.0 1.47 1.62
COST 161007P00157500 P 10/07/16 157.5 2.01 2.14
COST 161007P00160000 P 10/07/16 160.0 2.71 2.83
COST 161007P00162500 P 10/07/16 162.5 3.60 3.75
COST 161007P00165000 P 10/07/16 165.0 4.70 4.85
COST 161007P00167500 P 10/07/16 167.5 6.00 6.20
COST 161007P00170000 P 10/07/16 170.0 7.65 7.85
COST 161007P00172500 P 10/07/16 172.5 7.85 10.60
COST 161007P00175000 P 10/07/16 175.0 11.10 12.00
COST 161007P00177500 P 10/07/16 177.5 12.10 15.25
COST 161007P00180000 P 10/07/16 180.0 14.45 17.60
COST 161007P00182500 P 10/07/16 182.5 16.90 20.05
COST 161007P00185000 P 10/07/16 185.0 19.50 23.25
COST 161007P00187500 P 10/07/16 187.5 22.00 25.80
COST 161007P00190000 P 10/07/16 190.0 23.75 28.30
COST 161007P00192500 P 10/07/16 192.5 26.25 30.80
COST 161007P00195000 P 10/07/16 195.0 28.65 33.30
COST 161007P00197500 P 10/07/16 197.5 31.15 35.75
COST 161007P00200000 P 10/07/16 200.0 33.70 38.45
COST 161007P00202500 P 10/07/16 202.5 36.25 40.80
COST 161007P00205000 P 10/07/16 205.0 38.60 43.25
COST 161021C00075000 C 10/21/16 75.0 86.80 91.35
COST 161021C00080000 C 10/21/16 80.0 81.75 86.35
COST 161021C00085000 C 10/21/16 85.0 77.15 81.40
COST 161021C00090000 C 10/21/16 90.0 71.75 76.40
COST 161021C00095000 C 10/21/16 95.0 67.35 71.45
COST 161021C00100000 C 10/21/16 100.0 61.85 66.45
COST 161021C00105000 C 10/21/16 105.0 57.50 61.70
COST 161021C00110000 C 10/21/16 110.0 52.30 56.65
COST 161021C00115000 C 10/21/16 115.0 47.50 51.50
COST 161021C00120000 C 10/21/16 120.0 42.20 46.55
COST 161021C00125000 C 10/21/16 125.0 37.60 41.70
COST 161021C00130000 C 10/21/16 130.0 33.15 35.95
COST 161021C00135000 C 10/21/16 135.0 28.20 31.55
COST 161021C00140000 C 10/21/16 140.0 24.35 24.60
COST 161021C00145000 C 10/21/16 145.0 19.25 21.20
COST 161021C00150000 C 10/21/16 150.0 14.75 16.25
COST 161021C00155000 C 10/21/16 155.0 10.90 11.10
COST 161021C00160000 C 10/21/16 160.0 7.25 7.40
COST 161021C00165000 C 10/21/16 165.0 4.30 4.40
COST 161021C00170000 C 10/21/16 170.0 2.16 2.25
COST 161021C00175000 C 10/21/16 175.0 0.91 0.97
COST 161021C00180000 C 10/21/16 180.0 0.33 0.40
COST 161021C00185000 C 10/21/16 185.0 0.05 0.24
COST 161021C00190000 C 10/21/16 190.0 0.00 0.13
COST 161021C00195000 C 10/21/16 195.0 0.00 0.08
COST 161021C00200000 C 10/21/16 200.0 0.00 0.06
COST 161021C00210000 C 10/21/16 210.0 0.00 0.05
COST 161021C00220000 C 10/21/16 220.0 0.00 0.05
COST 161021P00075000 P 10/21/16 75.0 0.00 0.05
COST 161021P00080000 P 10/21/16 80.0 0.00 0.05
COST 161021P00085000 P 10/21/16 85.0 0.00 0.05
COST 161021P00090000 P 10/21/16 90.0 0.00 0.05
COST 161021P00095000 P 10/21/16 95.0 0.00 0.08
COST 161021P00100000 P 10/21/16 100.0 0.02 0.10
COST 161021P00105000 P 10/21/16 105.0 0.03 0.12
COST 161021P00110000 P 10/21/16 110.0 0.05 0.10
COST 161021P00115000 P 10/21/16 115.0 0.05 0.17
COST 161021P00120000 P 10/21/16 120.0 0.05 0.22
COST 161021P00125000 P 10/21/16 125.0 0.04 0.25
COST 161021P00130000 P 10/21/16 130.0 0.08 0.26
COST 161021P00135000 P 10/21/16 135.0 0.30 0.38
COST 161021P00140000 P 10/21/16 140.0 0.45 0.56
COST 161021P00145000 P 10/21/16 145.0 0.74 0.82
COST 161021P00150000 P 10/21/16 150.0 1.15 1.24
COST 161021P00155000 P 10/21/16 155.0 1.93 2.03
COST 161021P00160000 P 10/21/16 160.0 3.20 3.35
COST 161021P00165000 P 10/21/16 165.0 5.25 5.40
COST 161021P00170000 P 10/21/16 170.0 8.10 8.30
COST 161021P00175000 P 10/21/16 175.0 11.80 12.05
COST 161021P00180000 P 10/21/16 180.0 16.20 16.50
COST 161021P00185000 P 10/21/16 185.0 19.45 22.50
COST 161021P00190000 P 10/21/16 190.0 24.05 28.35
COST 161021P00195000 P 10/21/16 195.0 28.75 33.30
COST 161021P00200000 P 10/21/16 200.0 33.75 38.30
COST 161021P00210000 P 10/21/16 210.0 43.65 48.25
COST 161021P00220000 P 10/21/16 220.0 54.05 58.30
COST 170120C00060000 C 01/20/17 60.0 101.70 106.20
COST 170120C00065000 C 01/20/17 65.0 96.95 101.35
COST 170120C00070000 C 01/20/17 70.0 91.80 96.35
COST 170120C00075000 C 01/20/17 75.0 86.80 91.35
COST 170120C00080000 C 01/20/17 80.0 82.75 86.05
COST 170120C00085000 C 01/20/17 85.0 77.50 81.10
COST 170120C00090000 C 01/20/17 90.0 72.80 76.10
COST 170120C00095000 C 01/20/17 95.0 67.60 71.15
COST 170120C00100000 C 01/20/17 100.0 62.65 66.20
COST 170120C00105000 C 01/20/17 105.0 57.65 61.40
COST 170120C00110000 C 01/20/17 110.0 53.00 56.55
COST 170120C00115000 C 01/20/17 115.0 48.05 51.45
COST 170120C00120000 C 01/20/17 120.0 43.15 46.00
COST 170120C00125000 C 01/20/17 125.0 38.50 41.00
COST 170120C00130000 C 01/20/17 130.0 33.85 36.00
COST 170120C00135000 C 01/20/17 135.0 29.10 32.55
COST 170120C00140000 C 01/20/17 140.0 25.10 26.50
COST 170120C00145000 C 01/20/17 145.0 20.55 21.80
COST 170120C00150000 C 01/20/17 150.0 16.75 17.55
COST 170120C00155000 C 01/20/17 155.0 13.05 13.55
COST 170120C00160000 C 01/20/17 160.0 9.90 10.40
COST 170120C00165000 C 01/20/17 165.0 6.85 7.20
COST 170120C00170000 C 01/20/17 170.0 4.50 4.90
COST 170120C00175000 C 01/20/17 175.0 2.80 3.10
COST 170120C00180000 C 01/20/17 180.0 1.68 2.07
COST 170120C00185000 C 01/20/17 185.0 0.87 1.04
COST 170120C00190000 C 01/20/17 190.0 0.47 0.57
COST 170120C00195000 C 01/20/17 195.0 0.21 0.29
COST 170120C00200000 C 01/20/17 200.0 0.10 0.16
COST 170120C00210000 C 01/20/17 210.0 0.00 0.13
COST 170120P00060000 P 01/20/17 60.0 0.00 0.07
COST 170120P00065000 P 01/20/17 65.0 0.00 0.10
COST 170120P00070000 P 01/20/17 70.0 0.00 0.13
COST 170120P00075000 P 01/20/17 75.0 0.00 0.16
COST 170120P00080000 P 01/20/17 80.0 0.02 0.19
COST 170120P00085000 P 01/20/17 85.0 0.05 0.22
COST 170120P00090000 P 01/20/17 90.0 0.08 0.26
COST 170120P00095000 P 01/20/17 95.0 0.11 0.30
COST 170120P00100000 P 01/20/17 100.0 0.17 0.34
COST 170120P00105000 P 01/20/17 105.0 0.20 0.40
COST 170120P00110000 P 01/20/17 110.0 0.25 0.49
COST 170120P00115000 P 01/20/17 115.0 0.48 0.58
COST 170120P00120000 P 01/20/17 120.0 0.61 0.69
COST 170120P00125000 P 01/20/17 125.0 0.79 0.85
COST 170120P00130000 P 01/20/17 130.0 0.94 1.09
COST 170120P00135000 P 01/20/17 135.0 1.27 1.47
COST 170120P00140000 P 01/20/17 140.0 1.69 1.97
COST 170120P00145000 P 01/20/17 145.0 2.27 2.54
COST 170120P00150000 P 01/20/17 150.0 3.15 3.35
COST 170120P00155000 P 01/20/17 155.0 4.45 4.55
COST 170120P00160000 P 01/20/17 160.0 5.80 6.20
COST 170120P00165000 P 01/20/17 165.0 7.90 8.35
COST 170120P00170000 P 01/20/17 170.0 10.50 11.30
COST 170120P00175000 P 01/20/17 175.0 13.80 14.50
COST 170120P00180000 P 01/20/17 180.0 16.25 18.40
COST 170120P00185000 P 01/20/17 185.0 20.05 23.30
COST 170120P00190000 P 01/20/17 190.0 24.60 27.80
COST 170120P00195000 P 01/20/17 195.0 29.40 32.80
COST 170120P00200000 P 01/20/17 200.0 34.30 37.95
COST 170120P00210000 P 01/20/17 210.0 44.20 47.50
COST 170421C00085000 C 04/21/17 85.0 77.85 80.90
COST 170421C00090000 C 04/21/17 90.0 72.60 75.95
COST 170421C00095000 C 04/21/17 95.0 67.70 71.35
COST 170421C00100000 C 04/21/17 100.0 63.10 66.45
COST 170421C00105000 C 04/21/17 105.0 58.20 61.50
COST 170421C00110000 C 04/21/17 110.0 53.35 56.65
COST 170421C00115000 C 04/21/17 115.0 48.70 51.85
COST 170421C00120000 C 04/21/17 120.0 43.80 47.25
COST 170421C00125000 C 04/21/17 125.0 39.25 42.40
COST 170421C00130000 C 04/21/17 130.0 34.35 38.00
COST 170421C00135000 C 04/21/17 135.0 29.85 33.30
COST 170421C00140000 C 04/21/17 140.0 25.30 29.20
COST 170421C00145000 C 04/21/17 145.0 21.50 24.70
COST 170421C00150000 C 04/21/17 150.0 18.50 19.85
COST 170421C00155000 C 04/21/17 155.0 14.95 16.35
COST 170421C00160000 C 04/21/17 160.0 11.75 13.10
COST 170421C00165000 C 04/21/17 165.0 9.10 10.05
COST 170421C00170000 C 04/21/17 170.0 6.65 7.05
COST 170421C00175000 C 04/21/17 175.0 4.65 5.05
COST 170421C00180000 C 04/21/17 180.0 3.10 3.50
COST 170421C00185000 C 04/21/17 185.0 2.03 2.28
COST 170421C00190000 C 04/21/17 190.0 1.30 1.46
COST 170421C00195000 C 04/21/17 195.0 0.69 1.00
COST 170421C00200000 C 04/21/17 200.0 0.39 0.65
COST 170421C00210000 C 04/21/17 210.0 0.06 0.35
COST 170421C00220000 C 04/21/17 220.0 0.00 0.19
COST 170421C00230000 C 04/21/17 230.0 0.00 0.12
COST 170421C00240000 C 04/21/17 240.0 0.00 0.08
COST 170421C00250000 C 04/21/17 250.0 0.00 0.07
COST 170421P00085000 P 04/21/17 85.0 0.23 0.46
COST 170421P00090000 P 04/21/17 90.0 0.29 0.52
COST 170421P00095000 P 04/21/17 95.0 0.36 0.59
COST 170421P00100000 P 04/21/17 100.0 0.43 0.67
COST 170421P00105000 P 04/21/17 105.0 0.56 0.77
COST 170421P00110000 P 04/21/17 110.0 0.69 0.92
COST 170421P00115000 P 04/21/17 115.0 0.79 1.14
COST 170421P00120000 P 04/21/17 120.0 1.02 1.32
COST 170421P00125000 P 04/21/17 125.0 1.29 1.67
COST 170421P00130000 P 04/21/17 130.0 1.67 2.03
COST 170421P00135000 P 04/21/17 135.0 2.16 2.60
COST 170421P00140000 P 04/21/17 140.0 2.80 3.25
COST 170421P00145000 P 04/21/17 145.0 3.75 4.15
COST 170421P00150000 P 04/21/17 150.0 4.90 5.25
COST 170421P00155000 P 04/21/17 155.0 6.25 6.65
COST 170421P00160000 P 04/21/17 160.0 8.05 8.45
COST 170421P00165000 P 04/21/17 165.0 10.05 10.80
COST 170421P00170000 P 04/21/17 170.0 12.45 13.45
COST 170421P00175000 P 04/21/17 175.0 15.55 16.50
COST 170421P00180000 P 04/21/17 180.0 18.90 19.90
COST 170421P00185000 P 04/21/17 185.0 21.25 24.60
COST 170421P00190000 P 04/21/17 190.0 25.50 28.85
COST 170421P00195000 P 04/21/17 195.0 30.45 33.15
COST 170421P00200000 P 04/21/17 200.0 35.05 37.80
COST 170421P00210000 P 04/21/17 210.0 44.45 48.05
COST 170421P00220000 P 04/21/17 220.0 54.35 57.85
COST 170421P00230000 P 04/21/17 230.0 64.00 68.50
COST 170421P00240000 P 04/21/17 240.0 74.05 78.50
COST 170421P00250000 P 04/21/17 250.0 83.95 88.45
COST 180119C00075000 C 01/19/18 75.0 87.10 91.90
COST 180119C00080000 C 01/19/18 80.0 82.25 87.00
COST 180119C00085000 C 01/19/18 85.0 77.50 82.00
COST 180119C00090000 C 01/19/18 90.0 73.05 77.50
COST 180119C00095000 C 01/19/18 95.0 68.35 73.00
COST 180119C00100000 C 01/19/18 100.0 63.55 68.00
COST 180119C00105000 C 01/19/18 105.0 59.10 63.50
COST 180119C00110000 C 01/19/18 110.0 54.00 58.50
COST 180119C00115000 C 01/19/18 115.0 50.10 54.50
COST 180119C00120000 C 01/19/18 120.0 45.65 49.50
COST 180119C00125000 C 01/19/18 125.0 41.25 45.50
COST 180119C00130000 C 01/19/18 130.0 37.00 41.00
COST 180119C00135000 C 01/19/18 135.0 33.00 37.00
COST 180119C00140000 C 01/19/18 140.0 29.00 33.00
COST 180119C00145000 C 01/19/18 145.0 25.10 29.30
COST 180119C00150000 C 01/19/18 150.0 23.00 25.75
COST 180119C00155000 C 01/19/18 155.0 19.60 21.50
COST 180119C00160000 C 01/19/18 160.0 16.70 18.10
COST 180119C00165000 C 01/19/18 165.0 14.15 14.85
COST 180119C00170000 C 01/19/18 170.0 11.75 12.25
COST 180119C00175000 C 01/19/18 175.0 9.25 10.15
COST 180119C00180000 C 01/19/18 180.0 7.40 8.25
COST 180119C00185000 C 01/19/18 185.0 6.10 6.55
COST 180119C00190000 C 01/19/18 190.0 4.60 5.15
COST 180119C00195000 C 01/19/18 195.0 3.65 4.10
COST 180119C00200000 C 01/19/18 200.0 2.76 3.15
COST 180119C00210000 C 01/19/18 210.0 1.41 1.87
COST 180119C00220000 C 01/19/18 220.0 0.71 1.14
COST 180119C00230000 C 01/19/18 230.0 0.33 0.55
COST 180119C00240000 C 01/19/18 240.0 0.14 0.34
COST 180119P00075000 P 01/19/18 75.0 0.81 1.01
COST 180119P00080000 P 01/19/18 80.0 0.97 1.18
COST 180119P00085000 P 01/19/18 85.0 1.12 1.33
COST 180119P00090000 P 01/19/18 90.0 1.32 1.51
COST 180119P00095000 P 01/19/18 95.0 1.54 1.73
COST 180119P00100000 P 01/19/18 100.0 1.80 2.00
COST 180119P00105000 P 01/19/18 105.0 2.11 2.35
COST 180119P00110000 P 01/19/18 110.0 2.39 2.74
COST 180119P00115000 P 01/19/18 115.0 2.92 3.20
COST 180119P00120000 P 01/19/18 120.0 3.40 3.75
COST 180119P00125000 P 01/19/18 125.0 4.00 4.40
COST 180119P00130000 P 01/19/18 130.0 4.75 5.15
COST 180119P00135000 P 01/19/18 135.0 5.55 6.10
COST 180119P00140000 P 01/19/18 140.0 6.65 7.20
COST 180119P00145000 P 01/19/18 145.0 7.90 8.35
COST 180119P00150000 P 01/19/18 150.0 9.25 9.75
COST 180119P00155000 P 01/19/18 155.0 11.05 11.50
COST 180119P00160000 P 01/19/18 160.0 12.95 13.45
COST 180119P00165000 P 01/19/18 165.0 15.05 16.30
COST 180119P00170000 P 01/19/18 170.0 17.40 18.40
COST 180119P00175000 P 01/19/18 175.0 20.10 21.30
COST 180119P00180000 P 01/19/18 180.0 23.15 24.30
COST 180119P00185000 P 01/19/18 185.0 26.55 27.65
COST 180119P00190000 P 01/19/18 190.0 30.15 31.45
COST 180119P00195000 P 01/19/18 195.0 33.50 35.55
COST 180119P00200000 P 01/19/18 200.0 36.35 39.95
COST 180119P00210000 P 01/19/18 210.0 45.15 49.95
COST 180119P00220000 P 01/19/18 220.0 54.50 59.00
COST 180119P00230000 P 01/19/18 230.0 64.20 69.00
COST 180119P00240000 P 01/19/18 240.0 74.10 78.50

OPRA data is delayed 15 minutes.